EverCommerce Inc (EVCM)

EVCM
🏛️ 미국 →
11.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.16 7.47 7.12 7.44 0.2M
2022-12-29 6.72 7.29 6.72 7.19 0.2M
2022-12-28 6.50 6.86 6.48 6.66 0.2M
2022-12-27 6.66 6.73 6.30 6.51 0.2M
2022-12-23 6.61 6.73 6.21 6.68 0.3M
2022-12-22 6.68 6.82 6.55 6.67 0.3M
2022-12-21 6.54 6.99 6.54 6.83 0.2M
2022-12-20 6.54 6.84 6.52 6.61 0.3M
2022-12-19 6.59 6.70 6.47 6.61 0.2M
2022-12-16 6.81 6.89 6.43 6.59 0.4M
2022-12-15 6.46 6.89 6.46 6.74 0.3M
2022-12-14 6.76 6.91 6.58 6.63 0.2M
2022-12-13 6.66 6.85 6.61 6.76 0.5M
2022-12-12 6.32 6.60 6.30 6.44 0.3M
2022-12-09 6.14 6.50 6.05 6.32 0.2M
2022-12-08 5.90 6.30 5.87 6.15 0.3M
2022-12-07 6.01 6.25 5.87 5.94 0.3M
2022-12-06 6.09 6.21 5.99 6.07 0.5M
2022-12-05 6.18 6.55 5.97 6.12 0.3M
2022-12-02 6.30 6.50 6.13 6.20 0.3M
2022-12-01 6.61 6.78 6.39 6.40 0.4M
2022-11-30 6.37 6.72 6.24 6.67 0.3M
2022-11-29 6.46 6.59 6.31 6.33 0.2M
2022-11-28 6.82 7.07 6.36 6.49 0.3M
2022-11-25 6.49 7.05 6.49 6.91 0.1M
2022-11-23 6.77 6.82 6.47 6.62 0.2M
2022-11-22 6.27 6.86 6.16 6.71 0.3M
2022-11-21 6.37 6.45 5.93 6.23 0.5M
2022-11-18 6.88 6.99 6.51 6.60 0.2M
2022-11-17 6.95 7.24 6.74 6.85 0.3M
2022-11-16 6.76 7.05 6.67 6.87 0.3M
2022-11-15 7.20 7.45 6.82 6.85 0.3M
2022-11-14 7.00 7.39 6.87 7.20 0.5M
2022-11-11 7.97 8.15 6.01 6.95 1.0M
2022-11-10 8.32 8.73 8.23 8.30 0.3M
2022-11-09 8.06 8.07 7.81 7.86 0.1M
2022-11-08 7.93 8.27 7.79 8.07 0.2M
2022-11-07 8.22 8.31 7.79 7.86 0.2M
2022-11-04 8.10 8.22 7.88 8.11 0.2M
2022-11-03 8.04 8.25 7.96 7.98 0.2M
2022-11-02 8.57 8.62 8.18 8.20 0.2M
2022-11-01 8.87 8.92 8.56 8.60 0.2M
2022-10-31 8.66 8.96 8.52 8.71 0.3M
2022-10-28 8.55 8.91 8.54 8.80 0.2M
2022-10-27 8.34 8.67 8.31 8.58 0.2M
2022-10-26 8.32 8.62 8.24 8.29 0.2M
2022-10-25 7.91 8.45 7.91 8.40 0.2M
2022-10-24 7.70 7.92 7.31 7.84 0.2M
2022-10-21 7.96 8.12 7.64 7.68 0.2M
2022-10-20 7.86 8.14 7.84 7.96 0.2M
2022-10-19 9.05 9.06 7.54 7.83 0.4M
2022-10-18 9.50 9.78 9.34 9.49 0.1M
2022-10-17 9.00 9.37 8.97 9.23 0.2M
2022-10-14 9.35 9.44 8.86 8.89 0.1M
2022-10-13 8.76 9.37 8.64 9.24 0.2M
2022-10-12 9.03 9.05 8.75 9.00 0.1M
2022-10-11 9.14 9.18 8.78 8.98 0.2M
2022-10-10 9.73 9.81 9.21 9.22 0.1M
2022-10-07 10.73 10.73 9.67 9.72 0.2M
2022-10-06 10.73 10.99 10.66 10.75 0.2M
2022-10-05 11.14 11.45 10.63 10.68 0.3M
2022-10-04 11.17 11.57 11.16 11.25 0.2M
2022-10-03 11.08 11.26 10.95 11.12 0.1M
2022-09-30 11.15 11.39 10.90 10.93 0.1M
2022-09-29 11.13 11.18 10.97 11.14 0.1M
2022-09-28 10.83 11.42 10.83 11.31 0.2M
2022-09-27 10.63 11.01 10.63 10.82 0.2M
2022-09-26 10.56 10.92 10.51 10.58 0.1M
2022-09-23 10.61 10.68 10.43 10.63 0.2M
2022-09-22 10.98 11.03 10.64 10.69 0.2M
2022-09-21 11.19 11.30 10.99 11.00 0.1M
2022-09-20 11.47 11.48 11.15 11.18 0.1M
2022-09-19 11.38 11.65 11.38 11.57 0.1M
2022-09-16 11.60 11.61 11.34 11.47 0.7M
2022-09-15 11.84 12.15 11.63 11.71 0.1M
2022-09-14 11.80 12.07 11.62 11.93 0.2M
2022-09-13 11.99 12.12 11.73 11.80 0.2M
2022-09-12 12.52 12.53 12.27 12.30 0.1M
2022-09-09 12.21 12.40 12.17 12.31 0.1M
2022-09-08 11.80 12.14 11.68 12.04 0.1M
2022-09-07 11.80 11.89 11.68 11.80 0.2M
2022-09-06 11.52 12.07 11.52 11.82 0.2M
2022-09-02 11.50 11.84 11.39 11.53 0.1M
2022-09-01 11.53 11.53 11.18 11.44 0.1M
2022-08-31 11.69 11.90 11.54 11.64 0.1M
2022-08-30 11.90 12.02 11.61 11.63 0.1M
2022-08-29 11.74 12.03 11.56 11.69 0.1M
2022-08-26 12.48 12.86 11.85 11.89 0.1M
2022-08-25 12.37 12.52 12.22 12.45 0.1M
2022-08-24 12.18 12.39 12.06 12.22 0.1M
2022-08-23 12.36 12.84 12.19 12.20 0.1M
2022-08-22 12.61 12.61 12.17 12.46 0.1M
2022-08-19 12.83 12.85 12.61 12.68 0.1M
2022-08-18 12.75 13.18 12.63 12.93 0.1M
2022-08-17 12.62 13.03 12.62 12.86 0.1M
2022-08-16 12.67 13.20 12.52 12.95 0.2M
2022-08-15 12.60 12.89 12.59 12.66 0.1M
2022-08-12 12.62 12.82 12.41 12.66 0.1M
2022-08-11 12.66 12.82 12.50 12.64 0.1M
2022-08-10 12.78 13.05 12.22 12.48 0.2M
2022-08-09 11.90 12.71 11.88 12.52 0.2M
2022-08-08 12.53 13.13 12.53 12.63 0.2M
2022-08-05 12.02 12.58 12.02 12.48 0.1M
2022-08-04 11.95 12.31 11.95 12.29 0.1M
2022-08-03 11.70 12.17 11.70 12.07 0.1M
2022-08-02 11.09 11.75 11.09 11.67 0.1M
2022-08-01 11.31 11.43 10.90 11.24 0.1M
2022-07-29 11.32 11.70 11.23 11.48 0.1M
2022-07-28 11.22 11.45 10.99 11.33 0.1M
2022-07-27 10.98 11.41 10.84 11.32 0.1M
2022-07-26 10.92 10.99 10.69 10.79 0.2M
2022-07-25 10.87 11.07 10.75 10.97 0.1M
2022-07-22 11.13 11.20 10.77 10.90 0.2M
2022-07-21 10.69 11.14 10.50 11.08 0.2M
2022-07-20 9.79 10.69 9.79 10.47 0.5M
2022-07-19 9.92 9.95 9.68 9.71 0.2M
2022-07-18 9.87 9.93 9.73 9.76 0.2M
2022-07-15 9.53 9.83 9.43 9.72 0.2M
2022-07-14 9.30 9.50 9.02 9.32 0.3M
2022-07-13 9.34 9.53 9.19 9.28 0.2M
2022-07-12 9.82 9.95 9.52 9.55 0.2M
2022-07-11 9.67 9.97 9.52 9.75 0.2M
2022-07-08 9.58 9.93 9.51 9.70 0.2M
2022-07-07 9.55 9.84 9.37 9.68 0.2M
2022-07-06 9.43 9.75 9.29 9.52 0.3M
2022-07-05 8.93 9.51 8.87 9.38 0.4M
2022-07-01 9.17 9.26 8.95 9.24 0.2M
2022-06-30 9.04 9.19 8.79 9.04 0.2M
2022-06-29 9.11 9.34 9.03 9.22 0.2M
2022-06-28 9.37 9.53 8.98 9.12 0.3M
2022-06-27 9.70 9.73 9.20 9.30 0.3M
2022-06-24 9.07 9.78 9.07 9.78 1.6M
2022-06-23 8.50 9.11 8.43 9.01 0.4M
2022-06-22 8.16 8.63 8.16 8.50 0.4M
2022-06-21 8.28 8.40 8.11 8.28 0.3M
2022-06-17 8.16 8.48 8.12 8.21 0.5M
2022-06-16 8.19 8.43 7.98 8.13 0.2M
2022-06-15 8.32 8.96 8.22 8.46 0.4M
2022-06-14 8.23 8.39 7.73 7.85 0.2M
2022-06-13 8.33 8.54 8.16 8.19 0.1M
2022-06-10 8.95 8.99 8.63 8.66 0.1M
2022-06-09 9.51 9.54 9.13 9.15 0.1M
2022-06-08 9.72 9.77 9.56 9.60 0.1M
2022-06-07 9.39 9.77 9.36 9.72 0.1M
2022-06-06 9.64 9.64 9.24 9.51 0.2M
2022-06-03 9.58 9.73 9.47 9.50 0.1M
2022-06-02 9.21 9.80 9.02 9.70 0.2M
2022-06-01 9.43 9.70 9.11 9.29 0.2M
2022-05-31 9.74 9.77 9.26 9.51 0.6M
2022-05-27 9.48 9.80 9.36 9.72 0.2M
2022-05-26 9.27 9.56 9.11 9.34 0.2M
2022-05-25 9.20 9.57 9.11 9.28 0.2M
2022-05-24 9.40 9.55 9.12 9.20 0.3M
2022-05-23 9.95 9.95 9.50 9.59 0.2M
2022-05-20 10.04 10.24 9.77 9.99 0.1M
2022-05-19 9.58 10.18 9.58 9.90 0.2M
2022-05-18 9.79 10.00 9.48 9.64 0.1M
2022-05-17 9.68 10.04 9.31 10.01 0.1M
2022-05-16 9.98 10.14 9.38 9.47 0.1M
2022-05-13 9.66 10.40 9.51 10.09 0.3M
2022-05-12 9.28 9.63 8.73 9.38 0.4M
2022-05-11 9.91 9.97 9.04 9.16 0.4M
2022-05-10 10.72 11.63 9.58 9.87 0.2M
2022-05-09 10.84 10.95 10.17 10.64 0.2M
2022-05-06 11.32 11.81 10.72 11.10 0.1M
2022-05-05 12.12 12.16 11.22 11.44 0.1M
2022-05-04 12.28 12.41 11.35 12.35 0.1M
2022-05-03 12.60 12.80 11.93 11.98 0.1M
2022-05-02 12.43 12.76 12.06 12.66 0.1M
2022-04-29 13.22 13.38 12.25 12.38 0.1M
2022-04-28 13.40 13.51 12.71 13.38 0.1M
2022-04-27 13.12 13.43 12.88 13.11 0.1M
2022-04-26 13.62 13.62 12.95 13.00 0.1M
2022-04-25 12.88 13.65 12.55 13.63 0.1M
2022-04-22 13.32 13.45 12.65 12.96 0.1M
2022-04-21 13.81 13.88 13.27 13.32 0.1M
2022-04-20 13.61 14.07 13.56 13.72 0.1M
2022-04-19 13.23 13.84 13.23 13.75 0.1M
2022-04-18 13.00 13.33 12.82 13.33 0.2M
2022-04-14 13.49 13.99 13.25 13.35 0.1M
2022-04-13 13.06 13.82 13.06 13.60 0.1M
2022-04-12 13.32 13.64 12.96 13.08 0.1M
2022-04-11 12.86 13.26 12.54 13.17 0.1M
2022-04-08 12.98 13.18 12.86 13.02 0.1M
2022-04-07 13.29 14.18 13.11 13.12 0.2M
2022-04-06 13.19 13.40 12.72 13.33 0.2M
2022-04-05 14.00 14.22 13.33 13.39 0.2M
2022-04-04 13.42 14.07 13.42 14.04 0.2M
2022-04-01 13.30 13.57 12.94 13.38 0.2M
2022-03-31 13.34 13.74 12.91 13.20 0.2M
2022-03-30 13.02 13.62 13.02 13.51 0.3M
2022-03-29 12.70 13.45 12.61 13.28 0.2M
2022-03-28 12.54 12.97 12.37 12.70 0.2M
2022-03-25 12.43 12.46 12.12 12.43 0.1M
2022-03-24 12.46 12.77 12.06 12.38 0.2M
2022-03-23 12.85 12.96 12.11 12.30 0.4M
2022-03-22 12.34 13.14 12.01 12.58 0.9M
2022-03-21 11.97 12.68 11.83 12.28 0.8M
2022-03-18 12.72 12.77 12.06 12.09 2.3M
2022-03-17 12.53 12.90 12.27 12.60 0.9M
2022-03-16 12.67 13.06 12.01 12.56 0.9M
2022-03-15 12.45 12.70 11.65 12.60 0.3M
2022-03-14 12.23 13.17 12.00 12.22 0.5M
2022-03-11 13.46 13.69 12.24 12.27 0.3M
2022-03-10 13.05 13.49 12.92 13.39 0.3M
2022-03-09 12.74 13.61 12.68 13.40 0.2M
2022-03-08 13.11 13.29 12.36 12.55 0.3M
2022-03-07 12.98 13.56 12.65 13.07 0.5M
2022-03-04 12.40 12.87 12.24 12.80 0.3M
2022-03-03 12.70 12.86 12.28 12.42 0.2M
2022-03-02 12.00 12.76 11.52 12.60 0.3M
2022-03-01 11.98 12.14 11.68 11.97 0.2M
2022-02-28 11.65 12.07 11.60 11.98 0.3M
2022-02-25 11.87 12.03 11.36 11.77 0.1M
2022-02-24 11.15 11.94 11.15 11.89 0.2M
2022-02-23 12.01 12.02 11.64 11.70 0.3M
2022-02-22 11.17 12.17 11.17 11.90 0.6M
2022-02-18 10.78 11.39 10.60 11.16 0.3M
2022-02-17 11.85 11.85 10.76 10.85 0.1M
2022-02-16 11.97 12.35 11.50 11.88 0.1M
2022-02-15 11.79 12.10 11.70 12.00 0.2M
2022-02-14 11.70 11.93 11.37 11.57 0.1M
2022-02-11 11.99 12.22 11.37 11.62 0.2M
2022-02-10 11.83 12.32 11.76 11.93 0.5M
2022-02-09 12.24 12.24 11.91 12.11 0.4M
2022-02-08 11.88 12.09 11.88 12.02 0.3M
2022-02-07 12.19 12.43 11.83 11.95 0.3M
2022-02-04 11.56 12.30 11.50 12.19 0.1M
2022-02-03 11.64 11.94 11.52 11.64 0.1M
2022-02-02 12.36 12.36 11.84 12.05 0.1M
2022-02-01 11.90 12.50 11.89 12.20 0.1M
2022-01-31 11.44 12.07 11.28 12.02 0.1M
2022-01-28 10.95 11.75 10.69 11.49 0.1M
2022-01-27 11.19 12.27 10.82 10.89 0.1M
2022-01-26 11.34 11.90 11.06 11.13 0.2M
2022-01-25 11.31 11.44 10.98 11.05 0.2M
2022-01-24 11.10 11.75 10.71 11.63 0.2M
2022-01-21 11.36 11.92 10.38 11.31 0.1M
2022-01-20 11.96 12.12 11.61 11.63 0.4M
2022-01-19 11.55 12.04 11.39 11.91 0.4M
2022-01-18 12.21 12.43 11.27 11.38 0.3M
2022-01-14 13.05 13.31 12.42 12.53 0.2M
2022-01-13 13.53 13.90 12.70 13.02 0.4M
2022-01-12 14.14 14.14 13.49 13.53 0.3M
2022-01-11 13.64 14.10 13.42 13.98 0.2M
2022-01-10 13.46 13.74 12.85 13.66 0.3M
2022-01-07 14.00 14.21 13.42 13.60 0.5M
2022-01-06 13.79 14.12 13.43 13.97 0.4M
2022-01-05 14.71 15.00 13.83 13.90 0.2M
2022-01-04 15.57 15.61 14.16 14.77 0.3M
2022-01-03 15.81 15.88 15.18 15.45 0.2M